LSE - Delayed Quote • EUR
Qt Group Oyj (0RG5.L)
At close: April 26 at 6:45 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 71.25 | 73.95 | 71.25 | 73.79 | 73.79 | 3,706 |
Apr 25, 2024 | 72.05 | 72.85 | 67.11 | 67.70 | 67.70 | 1,510 |
Apr 24, 2024 | 70.20 | 71.15 | 70.20 | 70.77 | 70.77 | 4,977 |
Apr 23, 2024 | 69.00 | 70.00 | 68.80 | 69.35 | 69.35 | 2,589 |
Apr 22, 2024 | 68.55 | 68.90 | 68.05 | 68.54 | 68.54 | 2,559 |
Apr 19, 2024 | 68.45 | 69.10 | 68.05 | 68.35 | 68.35 | 1,815 |
Apr 18, 2024 | 70.25 | 70.80 | 68.60 | 69.04 | 69.04 | 2,158 |
Apr 17, 2024 | 71.00 | 71.10 | 70.20 | 70.91 | 70.91 | 1,483 |
Apr 16, 2024 | 71.40 | 71.70 | 70.35 | 71.26 | 71.26 | 1,528 |
Apr 15, 2024 | 73.20 | 74.50 | 71.60 | 74.24 | 74.24 | 1,678 |
Apr 12, 2024 | 78.65 | 78.70 | 73.19 | 75.22 | 75.22 | 4,539 |
Apr 11, 2024 | 75.45 | 78.40 | 75.45 | 77.32 | 77.32 | 4,587 |
Apr 10, 2024 | 75.00 | 76.70 | 74.90 | 76.23 | 76.23 | 1,644 |
Apr 9, 2024 | 76.00 | 76.05 | 74.20 | 75.39 | 75.39 | 1,379 |
Apr 8, 2024 | 71.95 | 75.15 | 71.65 | 73.32 | 73.32 | 2,371 |
Apr 5, 2024 | 71.90 | 72.55 | 71.85 | 72.06 | 72.06 | 2,594 |
Apr 4, 2024 | 73.25 | 73.50 | 72.05 | 73.19 | 73.19 | 2,919 |
Apr 3, 2024 | 73.50 | 73.60 | 72.55 | 72.86 | 72.86 | 2,686 |
Apr 2, 2024 | 76.55 | 76.55 | 73.20 | 73.54 | 73.54 | 2,890 |
Mar 28, 2024 | 76.10 | 76.70 | 75.66 | 76.50 | 76.50 | 6,989 |
Mar 27, 2024 | 75.38 | 76.39 | 74.64 | 75.65 | 75.65 | 1,110 |
Mar 26, 2024 | 73.98 | 75.48 | 73.90 | 75.44 | 75.44 | 1,474 |
Mar 25, 2024 | 74.32 | 75.26 | 74.30 | 74.99 | 74.99 | 1,796 |
Mar 22, 2024 | 73.92 | 74.72 | 73.44 | 74.30 | 74.30 | 1,978 |
Mar 21, 2024 | 74.52 | 74.76 | 73.15 | 74.10 | 74.10 | 45,818 |
Mar 20, 2024 | 72.96 | 73.94 | 71.72 | 73.44 | 73.44 | 10,945 |
Mar 19, 2024 | 75.74 | 75.94 | 71.74 | 72.89 | 72.89 | 7,968 |
Mar 18, 2024 | 78.70 | 78.70 | 77.18 | 78.45 | 78.45 | 2,858 |
Mar 15, 2024 | 79.42 | 79.42 | 78.54 | 78.84 | 78.84 | 1,282 |
Mar 14, 2024 | 80.34 | 80.46 | 78.92 | 80.08 | 80.08 | 2,378 |
Mar 13, 2024 | 79.88 | 80.96 | 79.88 | 80.64 | 80.64 | 2,290 |
Mar 12, 2024 | 80.82 | 80.82 | 78.98 | 80.39 | 80.39 | 868 |
Mar 11, 2024 | 78.44 | 81.18 | 78.44 | 81.05 | 81.05 | 7,272 |
Mar 8, 2024 | 77.70 | 79.96 | 77.70 | 78.97 | 78.97 | 1,248 |
Mar 7, 2024 | 76.62 | 78.17 | 76.62 | 77.79 | 77.79 | 1,741 |
Mar 6, 2024 | 76.06 | 77.42 | 76.02 | 76.75 | 76.75 | 3,267 |
Mar 5, 2024 | 78.34 | 78.99 | 76.54 | 77.46 | 77.46 | 2,137 |
Mar 4, 2024 | 80.68 | 80.76 | 79.34 | 80.08 | 80.08 | 890 |
Mar 1, 2024 | 77.72 | 80.30 | 77.62 | 78.63 | 78.63 | 41,966 |
Feb 29, 2024 | 78.94 | 79.46 | 77.97 | 77.98 | 77.98 | 3,073 |
Feb 28, 2024 | 79.16 | 79.16 | 77.56 | 78.31 | 78.31 | 2,163 |
Feb 27, 2024 | 77.36 | 78.90 | 77.36 | 78.16 | 78.16 | 3,281 |
Feb 26, 2024 | 77.62 | 78.37 | 76.76 | 77.63 | 77.63 | 1,401 |
Feb 23, 2024 | 78.08 | 78.08 | 76.66 | 77.26 | 77.26 | 1,499 |
Feb 22, 2024 | 79.62 | 79.74 | 77.70 | 78.21 | 78.21 | 17,349 |
Feb 21, 2024 | 79.02 | 79.34 | 78.68 | 79.29 | 79.29 | 3,649 |
Feb 20, 2024 | 77.98 | 78.20 | 76.82 | 77.52 | 77.52 | 3,675 |
Feb 19, 2024 | 79.34 | 79.50 | 76.76 | 77.83 | 77.83 | 7,003 |
Feb 16, 2024 | 74.74 | 77.60 | 73.74 | 75.94 | 75.94 | 8,301 |
Feb 15, 2024 | 65.96 | 67.30 | 65.80 | 66.19 | 66.19 | 3,450 |
Feb 14, 2024 | 68.26 | 68.27 | 65.20 | 65.53 | 65.53 | 2,849 |
Feb 13, 2024 | 67.90 | 68.42 | 66.56 | 67.28 | 67.28 | 3,982 |
Feb 12, 2024 | 67.48 | 68.62 | 66.58 | 66.73 | 66.73 | 4,925 |
Feb 9, 2024 | 66.50 | 67.98 | 66.16 | 67.92 | 67.92 | 2,445 |
Feb 8, 2024 | 63.98 | 65.35 | 63.98 | 64.86 | 64.86 | 2,855 |
Feb 7, 2024 | 63.10 | 64.54 | 63.06 | 63.57 | 63.57 | 982 |
Feb 6, 2024 | 65.84 | 65.96 | 64.10 | 64.39 | 64.39 | 3,232 |
Feb 5, 2024 | 68.04 | 68.04 | 65.60 | 67.24 | 67.24 | 2,197 |
Feb 2, 2024 | 68.64 | 68.90 | 67.74 | 68.19 | 68.19 | 538 |
Feb 1, 2024 | 67.56 | 68.34 | 65.10 | 67.64 | 67.64 | 7,216 |
Jan 31, 2024 | 65.68 | 66.00 | 65.68 | 65.72 | 65.72 | 515 |
Jan 30, 2024 | 67.24 | 67.76 | 66.53 | 66.78 | 66.78 | 5,742 |
Jan 29, 2024 | 66.68 | 67.76 | 66.68 | 67.76 | 67.76 | 1,193 |
Jan 26, 2024 | 66.40 | 67.72 | 66.32 | 67.71 | 67.71 | 58,604 |
Jan 25, 2024 | 67.04 | 67.76 | 67.04 | 67.76 | 67.76 | 1,142 |
Jan 24, 2024 | 67.86 | 67.86 | 67.00 | 67.34 | 67.34 | 4,592 |
Jan 23, 2024 | 65.72 | 67.04 | 65.62 | 66.00 | 66.00 | 13,867 |
Jan 22, 2024 | 66.36 | 66.64 | 65.88 | 65.88 | 65.88 | 1,494 |
Jan 19, 2024 | 66.48 | 66.88 | 65.12 | 65.24 | 65.24 | 2,808 |
Jan 18, 2024 | 65.22 | 66.58 | 64.70 | 65.08 | 65.08 | 4,072 |
Jan 17, 2024 | 64.94 | 64.94 | 63.96 | 64.66 | 64.66 | 7,280 |
Jan 16, 2024 | 65.14 | 66.42 | 64.82 | 66.17 | 66.17 | 6,940 |
Jan 15, 2024 | 65.02 | 65.92 | 64.44 | 64.87 | 64.87 | 3,111 |
Jan 12, 2024 | 66.74 | 67.24 | 65.76 | 66.41 | 66.41 | 2,214 |
Jan 11, 2024 | 66.84 | 67.62 | 65.94 | 66.35 | 66.35 | 2,729 |
Jan 10, 2024 | 65.82 | 66.74 | 65.82 | 65.94 | 65.94 | 1,971 |
Jan 9, 2024 | 65.06 | 66.20 | 64.78 | 65.30 | 65.30 | 52,496 |
Jan 8, 2024 | 65.84 | 65.84 | 63.96 | 64.53 | 64.53 | 10,483 |
Jan 5, 2024 | 64.00 | 68.76 | 64.00 | 67.92 | 67.92 | 17,224 |
Jan 4, 2024 | 63.50 | 63.96 | 63.34 | 63.48 | 63.48 | 3,884 |
Jan 3, 2024 | 63.16 | 63.86 | 61.78 | 62.67 | 62.67 | 6,355 |
Jan 2, 2024 | 64.98 | 64.98 | 63.54 | 64.25 | 64.25 | 6,860 |
Dec 29, 2023 | 64.58 | 65.68 | 64.02 | 65.45 | 65.45 | 3,065 |
Dec 28, 2023 | 71.20 | 71.20 | 64.70 | 66.62 | 66.62 | 5,404 |
Dec 27, 2023 | 68.46 | 71.20 | 68.46 | 70.80 | 70.80 | 5,128 |
Dec 22, 2023 | 67.86 | 68.38 | 67.18 | 68.28 | 68.28 | 984 |
Dec 21, 2023 | 65.82 | 67.52 | 65.48 | 67.08 | 67.08 | 11,576 |
Dec 20, 2023 | 67.44 | 67.44 | 65.02 | 66.42 | 66.42 | 9,619 |
Dec 19, 2023 | 67.70 | 69.08 | 67.68 | 68.22 | 68.22 | 5,361 |
Dec 18, 2023 | 65.94 | 67.68 | 65.60 | 67.18 | 67.18 | 16,683 |
Dec 15, 2023 | 66.36 | 67.26 | 65.90 | 66.55 | 66.55 | 8,565 |
Dec 14, 2023 | 64.02 | 66.38 | 63.68 | 65.42 | 65.42 | 3,070 |
Dec 13, 2023 | 61.94 | 62.52 | 61.76 | 62.33 | 62.33 | 4,285 |
Dec 12, 2023 | 62.52 | 63.05 | 60.92 | 61.41 | 61.41 | 6,521 |
Dec 11, 2023 | 62.64 | 63.60 | 62.28 | 62.99 | 62.99 | 9,952 |
Dec 8, 2023 | 61.74 | 62.90 | 61.74 | 62.51 | 62.51 | 10,421 |
Dec 7, 2023 | 58.28 | 61.54 | 57.78 | 58.90 | 58.90 | 12,996 |
Dec 5, 2023 | 60.08 | 60.28 | 58.46 | 59.21 | 59.21 | 12,981 |
Dec 4, 2023 | 63.90 | 64.54 | 60.25 | 63.91 | 63.91 | 7,910 |
Dec 1, 2023 | 64.00 | 65.20 | 62.92 | 63.57 | 63.57 | 7,438 |
Nov 30, 2023 | 63.72 | 63.72 | 61.92 | 63.01 | 63.01 | 4,535 |
Nov 29, 2023 | 62.74 | 63.96 | 62.48 | 63.40 | 63.40 | 4,019 |
Nov 28, 2023 | 62.08 | 62.20 | 61.00 | 61.46 | 61.46 | 12,582 |
Nov 27, 2023 | 62.18 | 63.10 | 62.18 | 62.50 | 62.50 | 4,609 |
Nov 24, 2023 | 62.18 | 62.34 | 61.98 | 62.14 | 62.14 | 1,802 |
Nov 23, 2023 | 62.96 | 62.96 | 62.14 | 62.37 | 62.37 | 2,135 |
Nov 22, 2023 | 62.46 | 63.08 | 62.46 | 62.70 | 62.70 | 2,842 |
Nov 21, 2023 | 63.00 | 63.10 | 62.06 | 62.06 | 62.06 | 2,588 |
Nov 20, 2023 | 61.92 | 63.52 | 61.48 | 61.90 | 61.90 | 6,536 |
Nov 17, 2023 | 62.16 | 62.54 | 61.68 | 61.80 | 61.80 | 4,494 |
Nov 16, 2023 | 61.66 | 62.40 | 61.34 | 61.96 | 61.96 | 10,585 |
Nov 15, 2023 | 64.86 | 65.40 | 62.50 | 63.36 | 63.36 | 7,206 |
Nov 14, 2023 | 60.86 | 64.68 | 60.86 | 64.49 | 64.49 | 2,720 |
Nov 13, 2023 | 61.04 | 61.58 | 60.58 | 60.99 | 60.99 | 5,023 |
Nov 10, 2023 | 59.32 | 61.26 | 58.64 | 61.20 | 61.20 | 10,102 |
Nov 9, 2023 | 59.76 | 62.52 | 59.50 | 60.90 | 60.90 | 12,010 |
Nov 8, 2023 | 58.68 | 59.90 | 58.08 | 58.42 | 58.42 | 3,038 |
Nov 7, 2023 | 57.58 | 59.10 | 57.58 | 58.12 | 58.12 | 8,425 |
Nov 6, 2023 | 59.46 | 59.62 | 57.82 | 57.98 | 57.98 | 5,188 |
Nov 3, 2023 | 57.46 | 59.07 | 57.46 | 58.77 | 58.77 | 5,457 |
Nov 2, 2023 | 57.30 | 58.20 | 56.68 | 57.53 | 57.53 | 5,037 |
Nov 1, 2023 | 56.24 | 56.34 | 54.50 | 55.60 | 55.60 | 4,685 |
Oct 31, 2023 | 53.44 | 55.90 | 53.01 | 54.32 | 54.32 | 15,098 |
Oct 30, 2023 | 51.48 | 53.74 | 51.30 | 52.78 | 52.78 | 10,702 |
Oct 27, 2023 | 49.94 | 50.84 | 48.76 | 49.50 | 49.50 | 7,417 |
Oct 26, 2023 | 47.22 | 48.79 | 41.08 | 47.60 | 47.60 | 13,763 |
Oct 25, 2023 | 46.93 | 47.48 | 45.17 | 45.67 | 45.67 | 14,345 |
Oct 24, 2023 | 47.37 | 48.50 | 45.80 | 46.88 | 46.88 | 7,573 |
Oct 23, 2023 | 47.39 | 47.39 | 45.94 | 46.99 | 46.99 | 3,161 |
Oct 20, 2023 | 46.48 | 47.45 | 46.09 | 47.17 | 47.17 | 4,935 |
Oct 19, 2023 | 46.52 | 47.68 | 46.52 | 47.32 | 47.32 | 2,688 |
Oct 18, 2023 | 48.17 | 48.17 | 46.97 | 47.01 | 47.01 | 5,138 |
Oct 17, 2023 | 48.53 | 49.15 | 47.67 | 48.69 | 48.69 | 2,485 |
Oct 16, 2023 | 48.95 | 49.18 | 48.53 | 49.07 | 49.07 | 3,569 |
Oct 13, 2023 | 50.54 | 50.54 | 48.90 | 49.30 | 49.30 | 4,428 |
Oct 12, 2023 | 50.96 | 51.06 | 49.89 | 50.35 | 50.35 | 2,268 |
Oct 11, 2023 | 51.84 | 51.84 | 50.86 | 50.87 | 50.87 | 4,190 |
Oct 10, 2023 | 51.20 | 51.98 | 50.78 | 51.29 | 51.29 | 8,543 |
Oct 9, 2023 | 49.89 | 50.16 | 48.83 | 49.57 | 49.57 | 3,617 |
Oct 6, 2023 | 50.04 | 50.56 | 49.34 | 50.56 | 50.56 | 6,001 |
Oct 5, 2023 | 51.16 | 51.16 | 49.97 | 50.83 | 50.83 | 18,865 |
Oct 4, 2023 | 50.66 | 51.84 | 50.30 | 50.85 | 50.85 | 25,826 |
Oct 3, 2023 | 52.10 | 52.94 | 51.66 | 52.68 | 52.68 | 13,053 |
Oct 2, 2023 | 51.94 | 52.40 | 51.26 | 51.92 | 51.92 | 7,510 |
Sep 29, 2023 | 52.22 | 52.94 | 52.00 | 52.06 | 52.06 | 16,319 |
Sep 28, 2023 | 50.70 | 51.08 | 49.74 | 50.46 | 50.46 | 6,706 |
Sep 27, 2023 | 50.68 | 51.46 | 49.94 | 51.00 | 51.00 | 8,219 |
Sep 26, 2023 | 52.20 | 52.94 | 51.00 | 51.26 | 51.26 | 11,502 |
Sep 25, 2023 | 52.40 | 53.48 | 52.00 | 52.25 | 52.25 | 3,077 |
Sep 22, 2023 | 51.92 | 52.18 | 51.72 | 51.92 | 51.92 | 2,680 |
Sep 21, 2023 | 52.16 | 52.62 | 51.38 | 52.03 | 52.03 | 8,946 |
Sep 20, 2023 | 52.16 | 53.64 | 52.16 | 53.12 | 53.12 | 4,703 |
Sep 19, 2023 | 52.02 | 52.86 | 51.54 | 51.58 | 51.58 | 119,925 |
Sep 18, 2023 | 53.18 | 53.28 | 52.20 | 52.49 | 52.49 | 2,889 |
Sep 15, 2023 | 54.56 | 54.64 | 53.10 | 53.18 | 53.18 | 1,460 |
Sep 14, 2023 | 54.10 | 54.30 | 53.16 | 54.16 | 54.16 | 4,201 |
Sep 13, 2023 | 53.84 | 54.04 | 53.26 | 53.61 | 53.61 | 2,628 |
Sep 12, 2023 | 54.14 | 55.01 | 53.26 | 55.01 | 55.01 | 4,210 |
Sep 11, 2023 | 54.66 | 55.50 | 54.27 | 54.79 | 54.79 | 10,759 |
Sep 8, 2023 | 56.28 | 56.28 | 54.28 | 55.12 | 55.12 | 3,759 |
Sep 7, 2023 | 56.28 | 56.94 | 55.80 | 56.35 | 56.35 | 6,738 |
Sep 6, 2023 | 55.48 | 55.86 | 54.58 | 55.21 | 55.21 | 10,136 |
Sep 5, 2023 | 56.42 | 56.42 | 55.50 | 56.36 | 56.36 | 6,236 |
Sep 4, 2023 | 57.42 | 57.42 | 56.58 | 56.67 | 56.67 | 4,232 |
Sep 1, 2023 | 57.78 | 58.00 | 57.02 | 57.02 | 57.02 | 2,170 |
Aug 31, 2023 | 58.16 | 58.92 | 57.90 | 58.92 | 58.92 | 5,293 |
Aug 30, 2023 | 58.00 | 58.32 | 57.64 | 58.20 | 58.20 | 3,307 |
Aug 29, 2023 | 58.06 | 58.20 | 57.50 | 58.20 | 58.20 | 7,141 |
Aug 25, 2023 | 56.48 | 56.68 | 55.50 | 55.50 | 55.50 | 5,293 |
Aug 24, 2023 | 58.20 | 58.34 | 56.00 | 56.04 | 56.04 | 2,336 |
Aug 23, 2023 | 57.92 | 58.00 | 56.08 | 57.16 | 57.16 | 4,790 |
Aug 22, 2023 | 56.10 | 58.12 | 56.10 | 57.36 | 57.36 | 6,783 |
Aug 21, 2023 | 55.76 | 56.10 | 55.40 | 55.85 | 55.85 | 7,764 |
Aug 18, 2023 | 56.42 | 56.82 | 55.40 | 56.00 | 56.00 | 3,399 |
Aug 17, 2023 | 56.54 | 57.70 | 56.26 | 57.30 | 57.30 | 10,084 |
Aug 16, 2023 | 57.88 | 58.66 | 57.56 | 57.76 | 57.76 | 17,544 |
Aug 15, 2023 | 59.84 | 59.85 | 58.62 | 58.94 | 58.94 | 2,676 |
Aug 14, 2023 | 59.02 | 60.50 | 59.02 | 59.74 | 59.74 | 6,493 |
Aug 11, 2023 | 60.52 | 60.74 | 59.00 | 59.42 | 59.42 | 5,869 |
Aug 10, 2023 | 60.74 | 60.92 | 60.02 | 60.30 | 60.30 | 16,601 |
Aug 9, 2023 | 61.48 | 61.68 | 60.42 | 61.18 | 61.18 | 4,911 |
Aug 8, 2023 | 60.10 | 61.02 | 59.16 | 59.57 | 59.57 | 6,917 |
Aug 7, 2023 | 63.64 | 63.86 | 60.58 | 61.16 | 61.16 | 59,555 |
Aug 4, 2023 | 61.80 | 63.92 | 60.60 | 63.86 | 63.86 | 12,863 |
Aug 3, 2023 | 72.00 | 73.38 | 58.40 | 62.72 | 62.72 | 96,999 |
Aug 2, 2023 | 73.84 | 73.84 | 71.90 | 72.84 | 72.84 | 6,112 |
Aug 1, 2023 | 75.50 | 76.00 | 75.12 | 75.99 | 75.99 | 1,366 |
Jul 31, 2023 | 75.70 | 75.88 | 74.80 | 75.66 | 75.66 | 2,436 |
Jul 28, 2023 | 75.30 | 76.02 | 75.30 | 76.01 | 76.01 | 1,793 |
Jul 27, 2023 | 76.34 | 77.42 | 75.62 | 76.31 | 76.31 | 2,002 |
Jul 26, 2023 | 74.22 | 75.94 | 73.68 | 75.13 | 75.13 | 33,176 |
Jul 25, 2023 | 70.38 | 73.56 | 70.38 | 72.88 | 72.88 | 2,776 |
Jul 24, 2023 | 69.82 | 70.72 | 69.64 | 70.63 | 70.63 | 4,214 |
Jul 21, 2023 | 68.86 | 69.70 | 68.20 | 69.33 | 69.33 | 8,185 |
Jul 20, 2023 | 71.08 | 71.12 | 68.54 | 70.68 | 70.68 | 7,964 |
Jul 19, 2023 | 69.40 | 72.30 | 69.40 | 71.75 | 71.75 | 7,463 |
Jul 18, 2023 | 67.94 | 69.66 | 67.68 | 68.85 | 68.85 | 8,084 |
Jul 17, 2023 | 68.22 | 68.60 | 67.58 | 68.19 | 68.19 | 1,796 |
Jul 14, 2023 | 68.92 | 70.00 | 68.30 | 68.41 | 68.41 | 1,885 |
Jul 13, 2023 | 69.80 | 69.80 | 68.74 | 68.91 | 68.91 | 2,270 |
Jul 12, 2023 | 68.52 | 69.30 | 68.52 | 69.16 | 69.16 | 1,569 |
Jul 11, 2023 | 70.62 | 70.62 | 68.72 | 69.28 | 69.28 | 4,800 |
Jul 10, 2023 | 68.96 | 69.80 | 68.84 | 69.67 | 69.67 | 6,704 |
Jul 7, 2023 | 69.86 | 70.12 | 69.46 | 69.70 | 69.70 | 4,059 |
Jul 6, 2023 | 70.92 | 72.16 | 68.32 | 71.24 | 71.24 | 10,482 |
Jul 5, 2023 | 72.38 | 72.52 | 70.94 | 71.02 | 71.02 | 3,491 |
Jul 4, 2023 | 72.28 | 73.64 | 72.26 | 72.51 | 72.51 | 3,048 |
Jul 3, 2023 | 75.70 | 75.70 | 72.83 | 72.83 | 72.83 | 9,773 |
Jun 30, 2023 | 75.46 | 76.64 | 74.68 | 76.31 | 76.31 | 4,050 |
Jun 29, 2023 | 76.10 | 76.48 | 74.22 | 74.34 | 74.34 | 2,927 |
Jun 28, 2023 | 73.54 | 76.28 | 72.90 | 76.09 | 76.09 | 5,730 |
Jun 27, 2023 | 75.90 | 75.90 | 72.51 | 72.53 | 72.53 | 8,824 |
Jun 26, 2023 | 78.64 | 78.64 | 75.98 | 76.71 | 76.71 | 6,551 |
Jun 22, 2023 | 78.54 | 81.12 | 78.30 | 79.72 | 79.72 | 4,317 |
Jun 21, 2023 | 82.72 | 82.72 | 81.06 | 81.12 | 81.12 | 2,895 |
Jun 20, 2023 | 84.42 | 84.66 | 83.46 | 83.91 | 83.91 | 2,755 |
Jun 19, 2023 | 84.44 | 86.06 | 84.42 | 84.79 | 84.79 | 29,353 |
Jun 16, 2023 | 87.38 | 87.38 | 85.96 | 87.00 | 87.00 | 7,791 |
Jun 15, 2023 | 85.26 | 87.10 | 85.26 | 87.08 | 87.08 | 6,675 |
Jun 14, 2023 | 86.98 | 86.98 | 84.98 | 85.86 | 85.86 | 7,320 |
Jun 13, 2023 | 86.38 | 87.54 | 85.39 | 86.85 | 86.85 | 15,811 |
Jun 12, 2023 | 85.64 | 85.70 | 82.40 | 84.40 | 84.40 | 5,678 |
Jun 9, 2023 | 82.92 | 85.82 | 82.50 | 84.82 | 84.82 | 8,350 |
Jun 8, 2023 | 82.34 | 83.89 | 79.20 | 82.87 | 82.87 | 3,489 |
Jun 7, 2023 | 82.50 | 84.92 | 82.50 | 84.36 | 84.36 | 4,382 |
Jun 6, 2023 | 81.56 | 83.42 | 81.56 | 82.26 | 82.26 | 4,040 |
Jun 5, 2023 | 81.62 | 82.14 | 81.06 | 81.56 | 81.56 | 8,757 |
Jun 2, 2023 | 85.16 | 85.18 | 81.52 | 84.55 | 84.55 | 5,771 |
Jun 1, 2023 | 84.20 | 84.64 | 83.28 | 84.07 | 84.07 | 7,594 |
May 31, 2023 | 82.28 | 84.42 | 82.28 | 83.43 | 83.43 | 40,776 |
May 30, 2023 | 83.38 | 83.78 | 81.96 | 83.46 | 83.46 | 10,272 |
May 26, 2023 | 81.68 | 85.08 | 81.50 | 82.33 | 82.33 | 5,380 |
May 25, 2023 | 83.10 | 83.32 | 81.34 | 81.40 | 81.40 | 2,191 |
May 24, 2023 | 83.70 | 83.70 | 82.04 | 82.25 | 82.25 | 1,863 |
May 23, 2023 | 85.36 | 86.88 | 84.54 | 85.19 | 85.19 | 7,519 |
May 22, 2023 | 84.36 | 84.98 | 83.42 | 84.75 | 84.75 | 6,734 |
May 19, 2023 | 83.38 | 84.76 | 83.38 | 84.72 | 84.72 | 10,877 |
May 17, 2023 | 81.44 | 83.50 | 80.86 | 81.99 | 81.99 | 6,025 |
May 16, 2023 | 81.48 | 81.68 | 80.76 | 81.08 | 81.08 | 3,167 |
May 15, 2023 | 81.80 | 81.80 | 80.24 | 81.39 | 81.39 | 2,212 |
May 12, 2023 | 82.10 | 82.84 | 81.00 | 81.42 | 81.42 | 5,851 |
May 11, 2023 | 82.12 | 82.78 | 82.06 | 82.38 | 82.38 | 3,643 |
May 10, 2023 | 79.86 | 83.14 | 79.64 | 82.05 | 82.05 | 3,671 |
May 9, 2023 | 79.98 | 80.40 | 79.16 | 79.69 | 79.69 | 1,539 |
May 5, 2023 | 80.58 | 81.02 | 79.02 | 80.86 | 80.86 | 16,294 |
May 4, 2023 | 80.94 | 81.40 | 78.94 | 80.76 | 80.76 | 8,381 |
May 3, 2023 | 79.44 | 81.98 | 79.30 | 80.92 | 80.92 | 11,785 |
May 2, 2023 | 78.00 | 80.84 | 76.74 | 79.20 | 79.20 | 17,986 |
Apr 28, 2023 | 84.04 | 85.78 | 77.16 | 79.71 | 79.71 | 33,415 |
Apr 27, 2023 | 71.64 | 73.80 | 71.52 | 73.03 | 73.03 | 6,063 |
Apr 26, 2023 | 71.66 | 72.60 | 71.46 | 71.79 | 71.79 | 2,470 |